中密控股 sz.300470
33.12
-0.27%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 36.00 | 36.28 | 34.05 | 34.27 | -6.49% | 3.17 | 4.59% |
| 2026-03-20 | 38.82 | 39.20 | 36.63 | 36.65 | -5.47% | 3.45 | 4.66% |
| 2026-03-19 | 37.16 | 41.00 | 37.00 | 38.77 | +3.30% | 6.26 | 8.02% |
| 2026-03-18 | 37.18 | 37.79 | 36.30 | 37.53 | +1.35% | 1.69 | 2.32% |
| 2026-03-17 | 38.62 | 38.65 | 36.80 | 37.03 | -3.54% | 1.51 | 2.03% |
| 2026-03-16 | 38.50 | 39.40 | 37.92 | 38.39 | +0.13% | 1.52 | 2.01% |
| 2026-03-13 | 38.00 | 38.90 | 37.50 | 38.34 | +1.19% | 1.85 | 2.45% |
| 2026-03-12 | 38.99 | 38.99 | 37.71 | 37.89 | -2.65% | 1.53 | 2.03% |
| 2026-03-11 | 39.22 | 39.30 | 38.61 | 38.92 | -0.66% | 1.28 | 1.67% |
| 2026-03-10 | 39.47 | 39.71 | 38.95 | 39.18 | -0.41% | 1.32 | 1.71% |
| 2026-03-09 | 39.08 | 39.52 | 38.53 | 39.34 | -0.38% | 1.66 | 2.16% |
| 2026-03-06 | 39.09 | 39.98 | 38.90 | 39.49 | +0.48% | 1.46 | 1.87% |
| 2026-03-05 | 39.68 | 39.74 | 39.00 | 39.30 | +0.13% | 1.47 | 1.90% |
| 2026-03-04 | 38.30 | 39.70 | 38.10 | 39.25 | +2.45% | 2.13 | 2.76% |
| 2026-03-03 | 40.20 | 40.33 | 38.10 | 38.31 | -4.49% | 2.48 | 3.23% |
| 2026-03-02 | 39.37 | 40.89 | 39.25 | 40.11 | +0.85% | 3.42 | 4.31% |
| 2026-02-27 | 39.77 | 40.04 | 39.27 | 39.77 | +0.03% | 1.45 | 1.85% |
| 2026-02-26 | 39.21 | 39.99 | 39.18 | 39.76 | +1.40% | 1.75 | 2.24% |
| 2026-02-25 | 38.90 | 39.64 | 38.61 | 39.21 | +0.90% | 1.54 | 1.99% |
| 2026-02-24 | 38.66 | 38.88 | 38.30 | 38.86 | +1.36% | 1.14 | 1.50% |